Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 23.04 | 23.06 | 22.40 | 22.42 | 515,519 | -0.69(-2.97%) |
May 29, 2014 | 22.22 | 23.28 | 22.11 | 23.11 | 786,347 | +0.92(+4.15%) |
May 28, 2014 | 22.18 | 22.25 | 21.95 | 22.19 | 360,418 | +0.03(+0.12%) |
May 27, 2014 | 22.17 | 22.42 | 21.98 | 22.16 | 359,862 | -0.01(-0.04%) |
May 23, 2014 | 21.94 | 22.17 | 22.17 | 22.17 | 287,128 | +0.16(+0.74%) |
May 22, 2014 | 21.84 | 22.04 | 21.74 | 22.01 | 276,303 | +0.18(+0.83%) |
May 21, 2014 | 22.07 | 22.29 | 21.68 | 21.83 | 611,285 | -0.34(-1.55%) |
May 20, 2014 | 22.20 | 22.32 | 21.69 | 22.17 | 661,970 | -0.14(-0.61%) |
May 19, 2014 | 22.10 | 22.32 | 21.82 | 22.31 | 625,484 | +0.10(+0.45%) |
May 16, 2014 | 21.91 | 22.24 | 21.37 | 22.21 | 1,212,867 | +0.34(+1.56%) |
May 15, 2014 | 19.72 | 21.91 | 19.72 | 21.86 | 1,972,212 | +2.16(+10.95%) |
May 14, 2014 | 20.29 | 20.29 | 19.70 | 19.71 | 440,338 | -0.58(-2.88%) |
May 13, 2014 | 20.38 | 20.49 | 20.23 | 20.29 | 399,481 | -0.13(-0.66%) |
May 12, 2014 | 20.03 | 20.68 | 20.03 | 20.43 | 578,130 | +0.53(+2.67%) |
May 09, 2014 | 19.67 | 19.99 | 19.55 | 19.90 | 581,619 | +0.23(+1.19%) |
May 08, 2014 | 20.56 | 20.79 | 19.63 | 19.66 | 964,402 | -1.74(-8.15%) |
May 07, 2014 | 21.21 | 21.49 | 20.79 | 21.41 | 814,397 | +0.17(+0.80%) |
May 06, 2014 | 21.88 | 21.88 | 21.22 | 21.24 | 541,340 | -0.64(-2.92%) |
May 05, 2014 | 22.00 | 22.08 | 21.65 | 21.87 | 435,783 | -0.27(-1.22%) |
May 02, 2014 | 22.37 | 22.65 | 21.93 | 22.14 | 502,528 | -0.15(-0.69%) |
May 01, 2014 | 22.61 | 22.76 | 22.08 | 22.30 | 564,885 | -0.27(-1.20%) |
Apr 30, 2014 | 22.48 | 22.70 | 22.05 | 22.57 | 553,311 | +0.09(+0.40%) |
Apr 29, 2014 | 22.21 | 22.65 | 22.18 | 22.48 | 512,626 | +0.27(+1.21%) |
Apr 28, 2014 | 22.44 | 22.53 | 21.82 | 22.21 | 633,425 | -0.16(-0.72%) |
Apr 25, 2014 | 23.29 | 23.55 | 22.26 | 22.37 | 815,014 | -1.02(-4.34%) |
Apr 24, 2014 | 23.28 | 24.02 | 23.02 | 23.38 | 557,222 | +0.28(+1.21%) |
Apr 23, 2014 | 22.46 | 23.24 | 22.31 | 23.11 | 561,242 | +0.67(+2.96%) |
Apr 22, 2014 | 22.23 | 22.75 | 22.17 | 22.44 | 535,355 | +0.24(+1.09%) |
Apr 21, 2014 | 20.65 | 22.35 | 20.65 | 22.20 | 371,214 | +0.24(+1.11%) |
Apr 17, 2014 | 21.69 | 21.95 | 21.95 | 21.95 | 417,445 | +0.15(+0.70%) |
Apr 16, 2014 | 22.58 | 22.66 | 21.67 | 21.80 | 735,122 | -0.66(-2.92%) |
Apr 15, 2014 | 22.55 | 22.70 | 21.99 | 22.46 | 462,755 | -0.03(-0.12%) |
Apr 14, 2014 | 22.40 | 22.86 | 22.22 | 22.48 | 593,666 | +0.26(+1.17%) |
Apr 11, 2014 | 21.57 | 22.30 | 21.30 | 22.22 | 974,223 | +0.57(+2.62%) |
Apr 10, 2014 | 22.36 | 22.64 | 21.66 | 21.66 | 770,932 | -0.65(-2.90%) |
Apr 09, 2014 | 21.98 | 22.45 | 21.98 | 22.31 | 641,279 | +0.35(+1.60%) |
Apr 08, 2014 | 21.67 | 22.32 | 21.46 | 21.95 | 768,526 | +0.34(+1.58%) |
Apr 07, 2014 | 21.39 | 22.25 | 21.32 | 21.61 | 1,153,240 | +0.59(+2.82%) |
Apr 04, 2014 | 21.67 | 21.70 | 21.01 | 21.02 | 451,585 | -0.54(-2.50%) |
Apr 03, 2014 | 21.52 | 21.72 | 21.39 | 21.56 | 386,049 | -0.02(-0.08%) |
Apr 02, 2014 | 21.56 | 21.70 | 21.38 | 21.58 | 665,885 | +0.12(+0.54%) |
Apr 01, 2014 | 21.23 | 22.00 | 21.20 | 21.46 | 893,214 | +0.40(+1.92%) |
Mar 31, 2014 | 20.74 | 21.19 | 20.64 | 21.06 | 577,246 | +0.42(+2.05%) |
Mar 28, 2014 | 20.40 | 20.97 | 20.40 | 20.63 | 367,381 | +0.29(+1.41%) |
Mar 27, 2014 | 20.41 | 20.64 | 19.83 | 20.35 | 653,674 | -0.05(-0.26%) |
Mar 26, 2014 | 20.26 | 20.98 | 20.16 | 20.40 | 582,880 | +0.26(+1.29%) |
Mar 25, 2014 | 20.17 | 20.51 | 19.83 | 20.14 | 541,621 | +0.04(+0.18%) |
Mar 24, 2014 | 20.20 | 20.55 | 19.77 | 20.10 | 276,510 | -0.08(-0.40%) |
Mar 21, 2014 | 20.70 | 20.84 | 20.16 | 20.18 | 555,652 | -0.39(-1.88%) |
Mar 20, 2014 | 20.48 | 20.76 | 20.39 | 20.57 | 208,756 | +0.07(+0.35%) |
Mar 19, 2014 | 20.54 | 20.79 | 20.37 | 20.50 | 341,785 | -0.09(-0.44%) |
Mar 18, 2014 | 19.95 | 20.66 | 19.95 | 20.59 | 300,240 | +0.70(+3.53%) |
Mar 17, 2014 | 20.17 | 20.35 | 19.85 | 19.89 | 417,777 | -0.19(-0.94%) |
Mar 14, 2014 | 19.97 | 20.34 | 19.94 | 20.08 | 390,802 | +0.05(+0.27%) |
Mar 13, 2014 | 20.11 | 20.51 | 19.98 | 20.02 | 735,016 | -0.04(-0.22%) |
Mar 12, 2014 | 19.85 | 20.09 | 19.75 | 20.07 | 461,725 | +0.22(+1.09%) |
Mar 11, 2014 | 19.99 | 20.16 | 19.57 | 19.85 | 859,055 | -0.14(-0.72%) |
Mar 10, 2014 | 19.72 | 20.00 | 19.58 | 19.99 | 324,330 | +0.21(+1.05%) |
Mar 07, 2014 | 19.86 | 20.08 | 19.62 | 19.79 | 455,564 | +0.02(+0.09%) |
Mar 06, 2014 | 20.08 | 20.38 | 19.77 | 19.77 | 600,355 | -0.23(-1.17%) |
Mar 05, 2014 | 20.17 | 20.34 | 19.84 | 20.00 | 418,731 | -0.18(-0.89%) |
Mar 04, 2014 | 19.79 | 20.55 | 19.72 | 20.18 | 1,074,334 | +0.63(+3.22%) |